Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 56,800.00 | 57,000.00 | 55,900.00 | 56,700.00 | 55,300.00 | 47,551 |
| 2025-07-22 | 56,200.00 | 57,100.00 | 56,100.00 | 56,800.00 | 55,397.53 | 54,713 |
| 2025-07-21 | 56,500.00 | 56,700.00 | 56,100.00 | 56,500.00 | 55,104.94 | 29,816 |
| 2025-07-18 | 56,600.00 | 56,800.00 | 56,000.00 | 56,500.00 | 55,104.94 | 50,500 |
| 2025-07-17 | 56,000.00 | 57,300.00 | 56,000.00 | 56,800.00 | 55,397.53 | 64,126 |
| 2025-07-16 | 57,200.00 | 57,700.00 | 56,600.00 | 56,700.00 | 55,300.00 | 60,769 |
| 2025-07-15 | 57,800.00 | 58,400.00 | 57,200.00 | 57,600.00 | 56,177.78 | 69,135 |
| 2025-07-14 | 56,900.00 | 58,600.00 | 55,500.00 | 57,500.00 | 56,080.25 | 128,270 |
| 2025-07-11 | 56,700.00 | 57,200.00 | 56,600.00 | 56,900.00 | 55,495.06 | 47,387 |
| 2025-07-10 | 57,000.00 | 57,400.00 | 56,300.00 | 56,900.00 | 55,495.06 | 104,269 |
| 2025-07-09 | 57,000.00 | 57,400.00 | 56,500.00 | 57,200.00 | 55,787.65 | 59,393 |
| 2025-07-08 | 56,600.00 | 57,300.00 | 56,000.00 | 57,200.00 | 55,787.65 | 97,962 |
| 2025-07-07 | 55,000.00 | 57,100.00 | 54,800.00 | 56,000.00 | 54,617.28 | 133,041 |
| 2025-07-04 | 55,400.00 | 55,800.00 | 53,900.00 | 54,400.00 | 53,056.79 | 114,708 |
| 2025-07-03 | 55,700.00 | 56,000.00 | 54,500.00 | 55,200.00 | 53,837.04 | 68,910 |
| 2025-07-02 | 54,900.00 | 55,500.00 | 54,400.00 | 55,200.00 | 53,837.04 | 64,926 |
| 2025-07-01 | 54,700.00 | 55,500.00 | 54,300.00 | 54,700.00 | 53,349.38 | 61,772 |
| 2025-06-30 | 55,000.00 | 55,400.00 | 54,500.00 | 54,800.00 | 53,446.91 | 75,521 |
| 2025-06-27 | 55,100.00 | 55,100.00 | 53,800.00 | 54,400.00 | 53,056.79 | 44,388 |
| 2025-06-26 | 56,000.00 | 56,000.00 | 54,000.00 | 54,900.00 | 53,544.44 | 50,180 |
| 2025-06-25 | 55,700.00 | 56,600.00 | 54,900.00 | 55,600.00 | 54,227.16 | 132,780 |
| 2025-06-24 | 55,300.00 | 55,300.00 | 54,200.00 | 54,900.00 | 53,544.44 | 77,871 |
| 2025-06-23 | 54,000.00 | 54,700.00 | 53,400.00 | 54,200.00 | 52,861.73 | 67,552 |
| 2025-06-20 | 54,700.00 | 55,700.00 | 53,900.00 | 55,400.00 | 54,032.10 | 134,581 |
| 2025-06-19 | 54,400.00 | 55,900.00 | 53,500.00 | 54,400.00 | 53,056.79 | 209,849 |
| 2025-06-18 | 51,600.00 | 54,300.00 | 51,600.00 | 53,700.00 | 52,374.07 | 159,985 |
| 2025-06-17 | 52,700.00 | 53,500.00 | 51,700.00 | 51,800.00 | 50,520.99 | 139,669 |
| 2025-06-16 | 51,700.00 | 53,400.00 | 51,500.00 | 53,200.00 | 51,886.42 | 68,575 |
| 2025-06-13 | 53,000.00 | 53,400.00 | 51,400.00 | 52,300.00 | 51,008.64 | 132,660 |
| 2025-06-12 | 53,200.00 | 54,200.00 | 52,900.00 | 52,900.00 | 51,593.83 | 155,321 |
| 2025-06-11 | 53,500.00 | 53,600.00 | 52,500.00 | 52,700.00 | 51,398.77 | 178,353 |
| 2025-06-10 | 53,700.00 | 53,700.00 | 52,000.00 | 52,200.00 | 50,911.11 | 187,369 |
| 2025-06-09 | 52,000.00 | 54,200.00 | 52,000.00 | 53,100.00 | 51,788.89 | 177,436 |
| 2025-06-05 | 50,800.00 | 51,900.00 | 50,800.00 | 51,100.00 | 49,838.27 | 54,693 |
| 2025-06-04 | 51,600.00 | 52,500.00 | 50,600.00 | 50,600.00 | 49,350.62 | 139,210 |
| 2025-06-02 | 50,400.00 | 51,600.00 | 50,400.00 | 51,100.00 | 49,838.27 | 49,794 |
| 2025-05-30 | 50,300.00 | 51,700.00 | 50,200.00 | 50,800.00 | 49,545.68 | 70,719 |
| 2025-05-29 | 50,600.00 | 50,900.00 | 50,200.00 | 50,700.00 | 49,448.15 | 49,292 |
| 2025-05-28 | 50,400.00 | 50,900.00 | 50,000.00 | 50,400.00 | 49,155.56 | 55,862 |
| 2025-05-27 | 49,550.00 | 51,000.00 | 49,500.00 | 50,500.00 | 49,253.09 | 59,801 |
| 2025-05-26 | 48,850.00 | 50,000.00 | 48,550.00 | 50,000.00 | 48,765.43 | 55,584 |
| 2025-05-23 | 47,500.00 | 48,600.00 | 47,350.00 | 48,550.00 | 47,351.23 | 43,712 |
| 2025-05-22 | 47,400.00 | 47,950.00 | 47,300.00 | 47,550.00 | 46,375.93 | 89,276 |
| 2025-05-21 | 48,800.00 | 49,150.00 | 47,100.00 | 47,900.00 | 46,717.28 | 73,147 |
| 2025-05-20 | 49,550.00 | 49,550.00 | 48,650.00 | 48,700.00 | 47,497.53 | 68,117 |
| 2025-05-19 | 49,900.00 | 49,900.00 | 49,000.00 | 49,250.00 | 48,033.95 | 56,971 |
| 2025-05-16 | 50,400.00 | 51,200.00 | 50,000.00 | 50,000.00 | 48,765.43 | 26,677 |
| 2025-05-15 | 50,400.00 | 51,200.00 | 50,300.00 | 50,400.00 | 49,155.56 | 49,154 |
| 2025-05-14 | 50,900.00 | 50,900.00 | 49,700.00 | 50,400.00 | 49,155.56 | 72,695 |
| 2025-05-13 | 50,700.00 | 51,200.00 | 50,100.00 | 50,700.00 | 49,448.15 | 38,320 |
| 2025-05-12 | 50,000.00 | 50,500.00 | 49,750.00 | 50,500.00 | 49,253.09 | 25,396 |
| 2025-05-09 | 51,500.00 | 52,000.00 | 49,500.00 | 49,850.00 | 48,619.14 | 100,314 |
| 2025-05-08 | 53,300.00 | 53,300.00 | 51,700.00 | 51,700.00 | 50,423.46 | 47,713 |
| 2025-05-07 | 52,400.00 | 53,800.00 | 52,000.00 | 53,300.00 | 51,983.95 | 64,347 |
| 2025-05-02 | 51,300.00 | 51,900.00 | 50,500.00 | 51,300.00 | 50,033.33 | 42,524 |
| 2025-04-30 | 51,700.00 | 52,400.00 | 51,300.00 | 51,900.00 | 50,618.52 | 33,247 |
| 2025-04-29 | 52,000.00 | 52,400.00 | 51,400.00 | 51,700.00 | 50,423.46 | 30,855 |
| 2025-04-28 | 51,400.00 | 52,300.00 | 51,400.00 | 51,700.00 | 50,423.46 | 28,358 |
| 2025-04-25 | 51,300.00 | 51,700.00 | 50,800.00 | 51,200.00 | 49,935.80 | 28,680 |
| 2025-04-24 | 50,800.00 | 51,600.00 | 50,500.00 | 51,100.00 | 49,838.27 | 33,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 1,200.0000 KRW |
| 2025-01-07 | 2,300.0000 KRW |
| 2024-04-01 | 5,000.0000 KRW |
| 2020-12-29 | 414.8705 KRW |
| 2020-06-29 | 622.3058 KRW |
| 2019-12-27 | 400.0000 KRW |
| 2019-06-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.